ワイズテーブルコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,640 | 1,644 | 1,631 | 1,644 | +4 | +0.2% | 500 |
| 2014/04/04 | 1,639 | 1,640 | 1,637 | 1,640 | +2 | +0.1% | 800 |
| 2014/04/03 | 1,645 | 1,645 | 1,638 | 1,638 | -7 | -0.4% | 600 |
| 2014/04/02 | 1,645 | 1,650 | 1,645 | 1,645 | +7 | +0.4% | 1,800 |
| 2014/04/01 | 1,646 | 1,648 | 1,638 | 1,638 | -7 | -0.4% | 900 |
| 2014/03/31 | 1,636 | 1,645 | 1,636 | 1,645 | +10 | +0.6% | 1,800 |
| 2014/03/28 | 1,612 | 1,635 | 1,612 | 1,635 | +12 | +0.7% | 9,200 |
| 2014/03/27 | 1,589 | 1,624 | 1,589 | 1,623 | -2 | -0.1% | 3,500 |
| 2014/03/26 | 1,608 | 1,627 | 1,608 | 1,625 | +15 | +0.9% | 2,100 |
| 2014/03/25 | 1,615 | 1,616 | 1,606 | 1,610 | -2 | -0.1% | 2,700 |
| 2014/03/24 | 1,605 | 1,615 | 1,600 | 1,612 | +1 | +0.1% | 3,100 |
| 2014/03/20 | 1,620 | 1,626 | 1,611 | 1,611 | -9 | -0.6% | 3,900 |
| 2014/03/19 | 1,610 | 1,620 | 1,610 | 1,620 | ±0 | ±0% | 1,400 |
| 2014/03/18 | 1,610 | 1,623 | 1,610 | 1,620 | +10 | +0.6% | 3,300 |
| 2014/03/17 | 1,605 | 1,614 | 1,605 | 1,610 | +7 | +0.4% | 2,800 |
| 2014/03/14 | 1,611 | 1,624 | 1,602 | 1,603 | -22 | -1.4% | 3,800 |
| 2014/03/13 | 1,610 | 1,625 | 1,610 | 1,625 | +11 | +0.7% | 1,400 |
| 2014/03/12 | 1,620 | 1,620 | 1,610 | 1,614 | -6 | -0.4% | 1,100 |
| 2014/03/11 | 1,610 | 1,623 | 1,610 | 1,620 | -2 | -0.1% | 2,200 |
| 2014/03/10 | 1,620 | 1,623 | 1,620 | 1,622 | -4 | -0.2% | 1,300 |
| 2014/03/07 | 1,634 | 1,635 | 1,620 | 1,626 | -4 | -0.2% | 2,400 |
| 2014/03/06 | 1,621 | 1,635 | 1,620 | 1,630 | -8 | -0.5% | 2,600 |
| 2014/03/05 | 1,619 | 1,638 | 1,619 | 1,638 | +18 | +1.1% | 2,600 |
| 2014/03/04 | 1,605 | 1,633 | 1,599 | 1,620 | -2 | -0.1% | 13,300 |
| 2014/03/03 | 1,612 | 1,622 | 1,610 | 1,622 | +4 | +0.2% | 5,800 |
| 2014/02/28 | 1,590 | 1,624 | 1,589 | 1,618 | +28 | +1.8% | 8,500 |
| 2014/02/27 | 1,591 | 1,597 | 1,590 | 1,590 | -14 | -0.9% | 4,800 |
| 2014/02/26 | 1,590 | 1,611 | 1,575 | 1,604 | -71 | -4.2% | 21,400 |
| 2014/02/25 | 1,650 | 1,675 | 1,646 | 1,675 | +29 | +1.8% | 12,100 |
| 2014/02/24 | 1,645 | 1,647 | 1,640 | 1,646 | +1 | +0.1% | 8,200 |
| 2014/02/21 | 1,650 | 1,651 | 1,645 | 1,645 | -5 | -0.3% | 4,800 |
| 2014/02/20 | 1,644 | 1,650 | 1,644 | 1,650 | +9 | +0.5% | 3,700 |
| 2014/02/19 | 1,643 | 1,644 | 1,640 | 1,641 | -3 | -0.2% | 3,800 |
| 2014/02/18 | 1,642 | 1,644 | 1,630 | 1,644 | +5 | +0.3% | 3,000 |
| 2014/02/17 | 1,650 | 1,650 | 1,639 | 1,639 | -8 | -0.5% | 2,800 |
| 2014/02/14 | 1,648 | 1,655 | 1,647 | 1,647 | -1 | -0.1% | 4,000 |
| 2014/02/13 | 1,649 | 1,650 | 1,647 | 1,648 | +1 | +0.1% | 3,500 |
| 2014/02/12 | 1,648 | 1,648 | 1,642 | 1,647 | +6 | +0.4% | 3,200 |
| 2014/02/10 | 1,630 | 1,643 | 1,620 | 1,641 | +16 | +1% | 4,700 |
| 2014/02/07 | 1,619 | 1,625 | 1,616 | 1,625 | +11 | +0.7% | 2,700 |
| 2014/02/06 | 1,610 | 1,614 | 1,604 | 1,614 | +13 | +0.8% | 1,900 |
| 2014/02/05 | 1,601 | 1,612 | 1,599 | 1,601 | +2 | +0.1% | 6,200 |
| 2014/02/04 | 1,600 | 1,604 | 1,596 | 1,599 | -14 | -0.9% | 9,200 |
| 2014/02/03 | 1,610 | 1,630 | 1,605 | 1,613 | ±0 | ±0% | 3,800 |
| 2014/01/31 | 1,620 | 1,620 | 1,613 | 1,613 | -7 | -0.4% | 3,700 |
| 2014/01/30 | 1,628 | 1,633 | 1,620 | 1,620 | -8 | -0.5% | 3,300 |
| 2014/01/29 | 1,635 | 1,635 | 1,623 | 1,628 | -7 | -0.4% | 3,200 |
| 2014/01/28 | 1,625 | 1,635 | 1,610 | 1,635 | +35 | +2.2% | 5,500 |
| 2014/01/27 | 1,602 | 1,607 | 1,590 | 1,600 | -10 | -0.6% | 11,500 |
| 2014/01/24 | 1,600 | 1,616 | 1,600 | 1,610 | -10 | -0.6% | 5,800 |
2601～
2650
件表示中 / 5080件
類似銘柄と比較する
現在ご覧いただいている「Ｙ’Ｓ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｙ’Ｓ | 294,000円 | +7.0% | +8.7% | 0.00% | 31.69倍 | 19.55倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ベリテ | 37,000円 | +3.2% | +1.1% | 5.00% | 19.84倍 | 2.33倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| マキヤ | 94,900円 | +13.3% | +0.6% | 2.63% | 6.32倍 | 0.47倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ハルメクＨＤ | 88,600円 | +8.2% | +39.5% | 2.26% | 16.15倍 | 1.24倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| ｙｕｔｏｒｉ | 205,800円 | +30.0% | +30.2% | 0.00% | 35.28倍 | 15.22倍 |
|
ＥＣ軸に若者向けアパレルブランド約２０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
市場注目の銘柄
チャート関連のコラム
